Costain Group PLC (FRA:5JY)
Germany · Delayed Price · Currency is EUR 2.020
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:02 AM CET
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.99 | 2.08 | 1.99 | 2.00 | 2.00 | 0.50% | 3,240 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jan 27, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.59% | - |
| Jan 26, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 7.14% | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 50 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jan 19, 2026 | 1.83 | 1.95 | 1.83 | 1.85 | 1.85 | 0.54% | 212 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 15, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | - |
| Jan 14, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 13, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jan 12, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 9, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jan 8, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | - |
| Jan 7, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jan 6, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | - |
| Jan 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Jan 2, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 30, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 29, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 23, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Dec 22, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 16, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Dec 15, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 12, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 9, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | - |
| Dec 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 3, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | - |
| Dec 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Nov 27, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Nov 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | - |
| Nov 25, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |